15,043€
-1,07%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,20 | 15,56 | 14,71 | 15,05 | -1,04% | - |
| 03.04.2025 | 15,72 | 15,84 | 15,21 | 15,21 | -4,85% | 886.554,00 |
| 02.04.2025 | 15,90 | 16,22 | 15,90 | 15,98 | 0,19% | 326.914,00 |
| 01.04.2025 | 15,90 | 16,18 | 15,72 | 15,95 | 1,33% | 454.924,00 |
| 31.03.2025 | 16,32 | 16,32 | 15,74 | 15,74 | -4,72% | 615.381,00 |
| 28.03.2025 | 16,18 | 16,80 | 16,18 | 16,52 | 1,51% | 457.540,00 |
| 27.03.2025 | 16,06 | 16,28 | 15,98 | 16,28 | 1,02% | 387.538,00 |
| 26.03.2025 | 16,19 | 16,52 | 16,06 | 16,11 | -0,62% | 503.712,00 |
| 25.03.2025 | 16,25 | 16,57 | 16,06 | 16,21 | 0,68% | 871.601,00 |
| 24.03.2025 | 16,43 | 16,60 | 16,10 | 16,10 | -1,11% | 634.471,00 |
| 21.03.2025 | 17,24 | 17,24 | 16,25 | 16,28 | -7,00% | 2.631.508,00 |
| 20.03.2025 | 17,68 | 17,78 | 17,46 | 17,51 | -0,54% | 272.283,00 |
| 19.03.2025 | 17,45 | 17,74 | 17,42 | 17,60 | 0,34% | 343.619,00 |
| 18.03.2025 | 17,69 | 17,96 | 17,49 | 17,54 | -0,28% | 342.165,00 |
| 17.03.2025 | 17,45 | 17,70 | 17,20 | 17,59 | 0,98% | 440.708,00 |
| 14.03.2025 | 17,45 | 17,76 | 17,42 | 17,42 | -0,26% | 288.472,00 |
| 13.03.2025 | 17,67 | 17,95 | 17,45 | 17,47 | -1,24% | 345.616,00 |
| 12.03.2025 | 17,97 | 18,04 | 17,53 | 17,69 | -1,48% | 418.786,00 |
| 11.03.2025 | 18,25 | 18,30 | 17,72 | 17,95 | -1,64% | 618.895,00 |
| 10.03.2025 | 18,30 | 18,70 | 18,17 | 18,25 | -0,08% | 472.655,00 |
| 07.03.2025 | 17,86 | 18,35 | 17,54 | 18,27 | 1,30% | 754.502,00 |
| 06.03.2025 | 18,33 | 18,41 | 17,75 | 18,03 | -1,10% | 407.832,00 |
| 05.03.2025 | 17,99 | 18,32 | 17,95 | 18,23 | 2,33% | 375.348,00 |
| 04.03.2025 | 18,42 | 18,43 | 17,78 | 17,82 | -3,39% | 645.061,00 |
| 03.03.2025 | 18,00 | 18,52 | 17,88 | 18,44 | 3,57% | 879.225,00 |
| 28.02.2025 | 18,72 | 18,72 | 17,81 | 17,81 | -6,78% | 1.824.254,00 |
| 27.02.2025 | 19,03 | 19,18 | 18,75 | 19,10 | 0,03% | 405.901,00 |
| 26.02.2025 | 18,80 | 19,27 | 18,80 | 19,10 | 1,76% | 622.760,00 |
| 25.02.2025 | 18,68 | 18,81 | 18,42 | 18,77 | 1,41% | 364.787,00 |
| 24.02.2025 | 18,40 | 18,82 | 18,40 | 18,51 | 1,51% | 504.002,00 |
| 21.02.2025 | 18,00 | 18,23 | 18,00 | 18,23 | 1,50% | 347.072,00 |
| 20.02.2025 | 18,00 | 18,04 | 17,84 | 17,96 | 0,06% | 398.429,00 |
| 19.02.2025 | 18,37 | 18,58 | 17,95 | 17,95 | -2,02% | 370.874,00 |
| 18.02.2025 | 18,55 | 18,56 | 18,32 | 18,32 | -0,97% | 316.683,00 |
| 17.02.2025 | 18,30 | 18,52 | 18,09 | 18,50 | 1,65% | 325.567,00 |
| 14.02.2025 | 18,18 | 18,27 | 18,08 | 18,20 | 0,75% | 273.026,00 |
| 13.02.2025 | 18,04 | 18,20 | 17,87 | 18,07 | 0,89% | 326.920,00 |
| 12.02.2025 | 18,02 | 18,25 | 17,80 | 17,91 | -0,50% | 405.036,00 |
| 11.02.2025 | 18,10 | 18,21 | 17,88 | 18,00 | -0,74% | 317.097,00 |
| 10.02.2025 | 18,08 | 18,26 | 18,00 | 18,13 | 1,57% | 337.281,00 |
| 07.02.2025 | 18,47 | 18,47 | 17,81 | 17,85 | -3,38% | 766.682,00 |
| 06.02.2025 | 18,40 | 18,57 | 18,24 | 18,48 | 0,90% | 238.965,00 |
| 05.02.2025 | 18,22 | 18,50 | 18,22 | 18,31 | 0,05% | 252.147,00 |
| 04.02.2025 | 18,60 | 18,65 | 18,26 | 18,30 | -1,61% | 528.766,00 |
| 03.02.2025 | 19,10 | 19,18 | 18,60 | 18,60 | -4,22% | 510.595,00 |
| 31.01.2025 | 19,80 | 20,16 | 19,30 | 19,42 | 1,65% | 1.029.323,00 |
| 30.01.2025 | 18,66 | 19,12 | 18,61 | 19,11 | 2,52% | 319.448,00 |
| 29.01.2025 | 18,76 | 18,95 | 18,50 | 18,64 | -0,61% | 396.183,00 |
| 28.01.2025 | 18,50 | 19,25 | 18,49 | 18,75 | 0,08% | 430.182,00 |
| 27.01.2025 | 18,42 | 18,79 | 18,36 | 18,74 | 0,59% | 163.969,00 |
| 24.01.2025 | 18,75 | 19,08 | 18,58 | 18,63 | 0,19% | 358.409,00 |
| 23.01.2025 | 18,51 | 18,67 | 18,32 | 18,59 | 0,87% | 419.489,00 |
| 22.01.2025 | 18,21 | 18,55 | 18,17 | 18,43 | 1,07% | 355.282,00 |
| 21.01.2025 | 18,20 | 18,39 | 17,91 | 18,24 | 0,27% | 311.909,00 |
| 20.01.2025 | 18,46 | 18,52 | 18,19 | 18,19 | -0,95% | 308.655,00 |
| 17.01.2025 | 18,14 | 18,40 | 17,93 | 18,36 | 1,97% | 432.935,00 |
| 16.01.2025 | 17,61 | 18,04 | 17,54 | 18,01 | 3,75% | 468.327,00 |
| 15.01.2025 | 17,15 | 17,49 | 17,05 | 17,36 | 1,25% | 357.938,00 |
| 14.01.2025 | 17,60 | 17,62 | 17,04 | 17,14 | -1,95% | 451.178,00 |
| 13.01.2025 | 17,71 | 17,89 | 17,41 | 17,48 | -1,52% | 410.545,00 |
| 10.01.2025 | 18,09 | 18,09 | 17,66 | 17,75 | -2,15% | 318.905,00 |
| 09.01.2025 | 18,11 | 18,28 | 17,97 | 18,14 | 0,64% | 324.772,00 |
| 08.01.2025 | 18,00 | 18,05 | 17,73 | 18,03 | -0,14% | 486.419,00 |
| 07.01.2025 | 18,22 | 18,31 | 18,01 | 18,05 | -0,06% | 301.278,00 |
| 06.01.2025 | 18,15 | 18,28 | 17,83 | 18,06 | 0,03% | 323.669,00 |
| 03.01.2025 | 18,40 | 18,41 | 17,97 | 18,06 | -1,28% | 250.297,00 |
| 02.01.2025 | 17,95 | 18,40 | 17,87 | 18,29 | 2,55% | 189.653,00 |
| 31.12.2024 | 17,78 | 17,94 | 17,75 | 17,84 | -0,31% | 161.199,00 |
| 30.12.2024 | 17,63 | 18,04 | 17,62 | 17,89 | 0,90% | 238.458,00 |
| 27.12.2024 | 17,69 | 17,81 | 17,60 | 17,73 | 0,08% | 284.075,00 |
| 24.12.2024 | 17,58 | 17,72 | 17,53 | 17,72 | 0,80% | 90.370,00 |
| 23.12.2024 | 17,45 | 17,62 | 17,21 | 17,58 | 0,69% | 252.579,00 |
| 20.12.2024 | 17,53 | 17,60 | 17,29 | 17,46 | -0,51% | 4.835.021,00 |
| 19.12.2024 | 17,90 | 17,94 | 17,41 | 17,55 | -2,34% | 458.292,00 |
| 18.12.2024 | 18,21 | 18,30 | 17,91 | 17,97 | -0,94% | 476.957,00 |
| 17.12.2024 | 18,51 | 18,64 | 18,14 | 18,14 | -2,03% | 526.797,00 |
| 16.12.2024 | 19,00 | 19,02 | 18,51 | 18,51 | -2,12% | 341.653,00 |
| 13.12.2024 | 19,26 | 19,42 | 18,85 | 18,91 | -1,79% | 162.468,00 |
| 12.12.2024 | 18,97 | 19,31 | 18,95 | 19,26 | 1,53% | 303.376,00 |
| 11.12.2024 | 19,02 | 19,14 | 18,75 | 18,97 | -0,34% | 215.333,00 |
| 10.12.2024 | 19,29 | 19,31 | 18,96 | 19,03 | -2,16% | 260.835,00 |
| 09.12.2024 | 19,29 | 19,56 | 19,12 | 19,45 | 2,42% | 1.370.766,00 |
| 06.12.2024 | 19,40 | 19,40 | 17,90 | 18,99 | -3,51% | 952.005,00 |
| 05.12.2024 | 20,18 | 20,18 | 19,64 | 19,68 | -1,80% | 243.109,00 |
| 04.12.2024 | 20,23 | 20,23 | 19,96 | 20,04 | -0,20% | 183.988,00 |
| 03.12.2024 | 20,18 | 20,35 | 19,97 | 20,08 | -0,20% | 146.506,00 |
| 02.12.2024 | 19,94 | 20,28 | 19,92 | 20,12 | 1,00% | 183.916,00 |
| 29.11.2024 | 19,59 | 20,01 | 19,59 | 19,92 | 1,27% | 119.461,00 |
| 28.11.2024 | 19,88 | 20,04 | 19,67 | 19,67 | -0,48% | 188.704,00 |
| 27.11.2024 | 20,00 | 20,08 | 19,52 | 19,77 | -0,33% | 174.807,00 |
| 26.11.2024 | 19,84 | 20,00 | 19,64 | 19,83 | -0,50% | 236.121,00 |
| 25.11.2024 | 19,60 | 19,93 | 19,60 | 19,93 | 2,78% | 330.870,00 |
| 22.11.2024 | 19,10 | 19,43 | 19,00 | 19,39 | 2,70% | 169.692,00 |
| 21.11.2024 | 18,60 | 18,98 | 18,38 | 18,88 | 1,48% | 207.429,00 |
| 20.11.2024 | 18,73 | 18,87 | 18,57 | 18,61 | -0,21% | 406.688,00 |
| 19.11.2024 | 19,24 | 19,37 | 18,65 | 18,65 | -1,11% | 304.869,00 |
| 18.11.2024 | 19,24 | 19,27 | 18,73 | 18,86 | -1,31% | 223.446,00 |
| 15.11.2024 | 19,21 | 19,26 | 19,05 | 19,11 | -0,37% | 131.154,00 |
| 14.11.2024 | 19,01 | 19,34 | 18,96 | 19,18 | 0,45% | 178.046,00 |
| 13.11.2024 | 19,40 | 19,40 | 19,04 | 19,09 | -1,88% | 1.151.438,00 |